Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brompton Global Healthcare Inc & Gth ETF (TSX: HIG )

8.710 -0.070 (-0.80%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.700 8.800 8.700 8.800 24,443 +0.06(+0.69%)
Sep 29, 2016 8.790 8.810 8.740 8.740 24,600 -0.04(-0.46%)
Sep 28, 2016 8.740 8.780 8.720 8.780 21,800 -0.02(-0.23%)
Sep 27, 2016 8.860 8.860 8.770 8.800 21,105 -0.03(-0.34%)
Sep 26, 2016 8.830 8.830 8.830 8.830 4,200 -0.02(-0.23%)
Sep 23, 2016 8.850 8.940 8.850 8.850 4,000 +0.00(+0.00%)
Sep 22, 2016 8.800 8.850 8.800 8.850 10,900 +0.08(+0.91%)
Sep 21, 2016 8.740 8.770 8.710 8.770 8,700 +0.07(+0.80%)
Sep 20, 2016 8.630 8.750 8.630 8.700 43,930 +0.00(+0.00%)
Sep 19, 2016 8.850 8.850 8.610 8.700 17,674 -0.06(-0.68%)
Sep 16, 2016 8.750 8.800 8.730 8.760 2,536 +0.03(+0.34%)
Sep 15, 2016 8.860 8.860 8.730 8.730 17,100 -0.12(-1.36%)
Sep 14, 2016 8.900 8.900 8.850 8.850 4,250 +0.00(+0.00%)
Sep 13, 2016 8.850 8.860 8.850 8.850 7,300 -0.15(-1.67%)
Sep 12, 2016 8.900 9.000 8.850 9.000 10,150 +0.00(+0.00%)
Sep 09, 2016 9.040 9.040 9.000 9.000 19,700 -0.04(-0.44%)
Sep 08, 2016 9.060 9.130 9.040 9.040 3,000 -0.03(-0.33%)
Sep 07, 2016 9.210 9.210 9.070 9.070 4,060 +0.00(+0.00%)
Sep 06, 2016 9.060 9.070 9.000 9.070 8,400 +0.07(+0.78%)
Sep 02, 2016 9.000 9.000 9.000 0 -0.08(-0.88%)
Aug 31, 2016 9.080 9.080 9.080 0 +0.13(+1.45%)
Aug 30, 2016 8.870 8.950 8.840 8.950 9,500 +0.17(+1.94%)
Aug 29, 2016 8.990 9.000 8.770 8.780 26,950 -0.18(-2.01%)
Aug 26, 2016 9.140 9.140 8.940 8.960 13,950 -0.18(-1.97%)
Aug 25, 2016 9.320 9.330 9.140 9.140 14,200 -0.14(-1.51%)
Aug 24, 2016 9.340 9.360 9.280 9.280 23,600 -0.05(-0.54%)
Aug 23, 2016 9.200 9.330 9.200 9.330 6,902 +0.18(+1.97%)
Aug 22, 2016 9.200 9.200 9.150 9.150 4,804 -0.05(-0.54%)
Aug 19, 2016 9.160 9.200 9.150 9.200 12,300 +0.05(+0.55%)
Aug 18, 2016 9.170 9.170 9.150 9.150 5,791 +0.00(+0.00%)
Aug 17, 2016 9.210 9.210 9.150 9.150 7,650 -0.06(-0.65%)
Aug 16, 2016 9.240 9.240 9.150 9.210 33,000 -0.03(-0.32%)
Aug 15, 2016 9.170 9.240 9.160 9.240 3,400 +0.14(+1.54%)
Aug 12, 2016 9.050 9.200 9.050 9.100 3,200 +0.05(+0.55%)
Aug 11, 2016 9.050 9.120 9.050 9.050 4,100 +0.07(+0.78%)
Aug 10, 2016 9.110 9.150 8.980 8.980 12,555 -0.14(-1.54%)
Aug 09, 2016 9.280 9.280 9.120 9.120 33,843 -0.03(-0.33%)
Aug 08, 2016 9.160 9.240 9.150 9.150 10,270 -0.01(-0.11%)
Aug 05, 2016 9.170 9.170 9.160 9.160 700 +0.00(+0.00%)
Aug 04, 2016 9.160 9.170 9.160 9.160 2,800 +0.06(+0.66%)
Aug 03, 2016 8.990 9.120 8.990 9.100 5,375 +0.11(+1.22%)
Aug 02, 2016 9.090 9.100 8.990 8.990 11,000 -0.11(-1.21%)
Jul 29, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Jul 28, 2016 9.020 9.160 8.880 9.100 14,100 +0.08(+0.89%)
Jul 26, 2016 9.020 9.020 9.020 0 -0.03(-0.33%)
Jul 25, 2016 9.130 9.130 9.030 9.050 11,300 -0.07(-0.77%)
Jul 22, 2016 9.100 9.120 9.100 9.120 2,950 +0.11(+1.22%)
Jul 21, 2016 9.010 9.010 9.010 9.010 880 +0.01(+0.11%)
Jul 20, 2016 8.950 9.010 8.950 9.000 14,869 +0.10(+1.12%)
Jul 19, 2016 8.900 9.000 8.830 8.900 10,300 +0.00(+0.00%)
Jul 18, 2016 8.900 8.900 8.900 8.900 2,420 +0.00(+0.00%)
Jul 14, 2016 8.900 8.900 8.900 30 +0.07(+0.79%)
Jul 13, 2016 8.830 8.830 8.810 8.830 2,800 +0.02(+0.23%)
Jul 12, 2016 8.810 8.820 8.810 8.810 6,249 +0.00(+0.00%)
Jul 11, 2016 8.810 8.930 8.810 8.810 4,450 +0.00(+0.00%)
Jul 08, 2016 8.820 8.610 8.810 2,100 +0.20(+2.32%)
Jul 07, 2016 8.640 8.640 8.610 8.610 1,700 +0.05(+0.58%)
Jul 05, 2016 8.700 8.700 8.560 8.560 31,135 -0.09(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.